Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RBC Bearings Incorp (NQ: ROLL )

212.38 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 195.50 197.12 192.45 195.79 77,506 +1.63(+0.84%)
May 27, 2021 193.78 195.36 189.28 194.16 54,100 +2.27(+1.18%)
May 26, 2021 188.81 192.67 185.19 191.89 63,762 +2.98(+1.58%)
May 25, 2021 188.50 190.95 185.00 188.91 110,143 +0.79(+0.42%)
May 24, 2021 187.41 188.69 186.63 188.12 69,490 +0.81(+0.43%)
May 21, 2021 190.33 192.52 185.41 187.31 57,387 -1.30(-0.69%)
May 20, 2021 188.53 190.70 186.82 188.61 71,693 -1.00(-0.53%)
May 19, 2021 204.00 204.00 185.77 189.61 73,821 -2.85(-1.48%)
May 18, 2021 196.22 197.55 192.20 192.46 130,430 -3.17(-1.62%)
May 17, 2021 195.57 196.38 191.67 195.63 40,075 -1.24(-0.63%)
May 14, 2021 196.78 197.50 194.40 196.87 61,391 +0.86(+0.44%)
May 13, 2021 189.24 196.83 189.24 196.01 89,637 +6.93(+3.67%)
May 12, 2021 191.21 194.61 188.84 189.08 95,605 -3.82(-1.98%)
May 11, 2021 195.40 195.90 192.38 192.90 99,215 -4.66(-2.36%)
May 10, 2021 205.50 206.49 196.66 197.56 60,445 -7.48(-3.65%)
May 07, 2021 202.41 205.86 202.17 205.04 36,493 +2.01(+0.99%)
May 06, 2021 203.46 208.11 200.52 203.03 47,305 +0.32(+0.16%)
May 05, 2021 203.44 204.87 201.17 202.71 42,484 +0.63(+0.31%)
May 04, 2021 199.48 203.32 199.10 202.08 85,469 +0.40(+0.20%)
May 03, 2021 201.40 203.00 198.75 201.68 68,817 +2.25(+1.13%)
Apr 30, 2021 200.29 203.22 198.29 199.43 69,400 -3.01(-1.49%)
Apr 29, 2021 202.90 205.07 196.19 202.44 41,686 +0.92(+0.46%)
Apr 28, 2021 202.44 204.54 200.94 201.52 34,062 -1.09(-0.54%)
Apr 27, 2021 204.32 204.32 197.41 202.61 50,073 -1.39(-0.68%)
Apr 26, 2021 202.50 204.47 201.88 204.00 53,790 +2.62(+1.30%)
Apr 23, 2021 197.20 202.69 195.66 201.38 60,400 +5.45(+2.78%)
Apr 22, 2021 198.44 200.11 195.47 195.93 63,768 -1.52(-0.77%)
Apr 21, 2021 191.67 198.65 191.67 197.45 48,258 +5.01(+2.60%)
Apr 20, 2021 197.41 197.41 190.27 192.44 82,448 -3.67(-1.87%)
Apr 19, 2021 202.49 204.11 194.93 196.11 56,626 -6.36(-3.14%)
Apr 16, 2021 197.13 203.26 193.29 202.47 173,400 +6.74(+3.44%)
Apr 15, 2021 197.00 198.56 193.06 195.73 38,660 +0.57(+0.29%)
Apr 14, 2021 193.34 198.01 193.34 195.16 33,757 +1.47(+0.76%)
Apr 13, 2021 196.23 196.23 192.40 193.69 67,061 -2.96(-1.51%)
Apr 12, 2021 197.42 198.42 194.59 196.65 53,495 -1.38(-0.70%)
Apr 09, 2021 195.81 198.15 194.36 198.03 36,900 +2.42(+1.24%)
Apr 08, 2021 196.40 196.45 193.33 195.61 43,594 +0.22(+0.11%)
Apr 07, 2021 198.92 200.17 194.78 195.39 108,401 -2.95(-1.49%)
Apr 06, 2021 200.35 202.21 196.94 198.34 60,238 -1.92(-0.96%)
Apr 05, 2021 200.03 202.68 195.98 200.26 61,907 +2.12(+1.07%)
Apr 01, 2021 197.99 198.21 194.60 198.14 92,200 +1.37(+0.70%)
Mar 31, 2021 192.72 198.18 191.51 196.77 194,086 +4.43(+2.30%)
Mar 30, 2021 188.91 193.54 188.65 192.34 76,674 +3.08(+1.63%)
Mar 29, 2021 193.91 202.98 188.52 189.26 92,177 -4.67(-2.41%)
Mar 26, 2021 190.35 194.44 188.70 193.93 80,100 +4.87(+2.58%)
Mar 25, 2021 183.39 190.28 178.10 189.06 76,523 +4.11(+2.22%)
Mar 24, 2021 187.24 204.26 184.65 184.95 75,387 -0.40(-0.22%)
Mar 23, 2021 189.39 190.70 184.95 185.35 110,937 -5.84(-3.05%)
Mar 22, 2021 196.10 196.10 189.21 191.19 95,724 -4.58(-2.34%)
Mar 19, 2021 198.88 198.88 194.19 195.77 229,800 -3.96(-1.98%)
Mar 18, 2021 204.06 206.64 197.89 199.73 140,711 -3.63(-1.79%)
Mar 17, 2021 199.10 203.92 197.49 203.36 144,413 +3.35(+1.67%)
Mar 16, 2021 202.49 203.87 197.78 200.01 110,014 -3.61(-1.77%)
Mar 15, 2021 200.24 204.49 199.48 203.62 93,089 +2.62(+1.30%)
Mar 12, 2021 194.12 201.23 194.12 201.00 122,300 +6.46(+3.32%)
Mar 11, 2021 189.91 196.56 184.50 194.54 243,062 +5.53(+2.93%)
Mar 10, 2021 189.61 191.85 187.39 189.01 200,551 +0.49(+0.26%)
Mar 09, 2021 189.57 192.53 188.16 188.52 109,384 -1.11(-0.59%)
Mar 08, 2021 196.54 196.54 183.57 189.63 188,500 -5.20(-2.67%)
Mar 05, 2021 194.22 195.71 187.94 194.83 167,100 +2.14(+1.11%)
Mar 04, 2021 201.58 202.34 191.30 192.69 153,182 -7.94(-3.96%)
Mar 03, 2021 198.94 203.96 198.66 200.63 55,419 +3.25(+1.65%)
Mar 02, 2021 203.39 204.82 197.35 197.38 78,751 -5.31(-2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.